|
Closing price on 5/18/2004
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
2,140 |
| Split-adjusted Price |
4.42 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2004
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
4.42
|
2,140
|
|
|
5/17/2004
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.51
|
1,030
|
|
|
5/14/2004
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
4.51
|
2,130
|
|
|
5/13/2004
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.60
|
40
|
|
|
5/12/2004
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.60
|
510
|
|
|
5/11/2004
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.60
|
430
|
|
|
5/10/2004
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.60
|
100
|
|
|
5/7/2004
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
4.60
|
780
|
|
|
5/6/2004
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
4.77
|
130
|
|
|
5/5/2004
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
4.73
|
3,810
|
|
|
5/4/2004
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.77
|
500
|
|
|
4/29/2004
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.77
|
0
|
|
|
4/28/2004
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
4.77
|
490
|
|
|
4/27/2004
|
-0.50 / -4.39%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
4.77
|
2,030
|
|
|
4/26/2004
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.99
|
140
|
|
|
4/23/2004
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
4.99
|
600
|
|
|
4/22/2004
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
5.04
|
210
|
|
|
4/21/2004
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.04
|
160
|
|
|
4/20/2004
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.04
|
230
|
|
|
4/19/2004
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
4.99
|
4,040
|
|
|
4/16/2004
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.50
|
5.04
|
200
|
|
|
4/15/2004
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.04
|
880
|
|
|
4/14/2004
|
-0.30 / -2.54%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.50
|
5.04
|
5,610
|
|
|
4/13/2004
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.17
|
10
|
|
|
4/12/2004
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.17
|
310
|
|
|
4/9/2004
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.17
|
4,130
|
|
|
4/8/2004
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.17
|
4,110
|
|
|
4/7/2004
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.17
|
430
|
|
|
4/6/2004
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.17
|
1,500
|
|
|
4/5/2004
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.17
|
1,210
|
|
|